Bucur Obor SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.630	1.810	1.570	1.810	1.641	1,915
2026-05-04	1.740	1.830	1.700	1.820	1.650	5,624
2026-04-30	1.750	1.800	1.750	1.800	1.632	230
2026-04-29	1.830	1.840	1.740	1.840	1.668	115
2026-04-28	1.750	1.830	1.740	1.830	1.659	1,015
2026-04-27	1.830	1.830	1.830	1.830	1.659	0
2026-04-24	1.820	1.830	1.740	1.830	1.659	452
2026-04-23	1.760	1.830	1.740	1.800	1.632	1,832
2026-04-22	1.830	1.830	1.830	1.830	1.659	0
2026-04-21	1.800	1.850	1.750	1.830	1.659	2,842
2026-04-20	1.850	1.850	1.800	1.800	1.632	1,766
2026-04-17	1.850	1.850	1.800	1.850	1.677	1,003
2026-04-16	1.860	1.860	1.860	1.860	1.686	0
2026-04-15	1.860	1.860	1.860	1.860	1.686	0
2026-04-14	1.860	1.860	1.860	1.860	1.686	140
2026-04-09	1.780	1.870	1.780	1.870	1.695	514
2026-04-08	1.820	1.860	1.750	1.860	1.686	685
2026-04-07	1.830	1.830	1.830	1.830	1.659	54
2026-04-06	1.820	1.820	1.780	1.820	1.650	606
2026-04-03	1.810	1.810	1.740	1.740	1.577	5,038
2026-04-02	1.790	1.800	1.730	1.800	1.632	2,709
2026-04-01	1.780	1.870	1.740	1.830	1.659	3,412
2026-03-31	1.780	1.830	1.780	1.830	1.659	1,100
2026-03-30	1.900	1.900	1.870	1.870	1.695	58
2026-03-27	1.840	1.840	1.820	1.820	1.650	4,460
2026-03-26	1.800	1.920	1.780	1.840	1.668	6,728
2026-03-25	1.920	1.920	1.860	1.920	1.740	3,401
2026-03-24	1.880	1.920	1.880	1.920	1.740	658
2026-03-23	1.910	1.930	1.830	1.890	1.713	3,023
2026-03-20	1.920	1.920	1.790	1.910	1.731	444
2026-03-19	1.920	1.920	1.920	1.920	1.740	20
2026-03-18	1.860	1.930	1.820	1.820	1.650	5,387
2026-03-17	1.810	1.870	1.810	1.870	1.695	4,371
2026-03-16	1.800	1.800	1.800	1.800	1.632	0
2026-03-13	1.800	1.800	1.800	1.800	1.632	0
2026-03-12	1.800	1.800	1.750	1.800	1.632	735
2026-03-11	1.810	1.810	1.810	1.810	1.641	662
2026-03-10	1.810	1.810	1.810	1.810	1.641	15
2026-03-09	1.820	1.820	1.810	1.810	1.641	266
2026-03-06	1.720	1.810	1.700	1.810	1.641	901
2026-03-05	1.820	1.820	1.820	1.820	1.650	0
2026-03-04	1.800	1.820	1.750	1.820	1.650	521
2026-03-03	1.800	1.850	1.770	1.810	1.641	7,344
2026-03-02	1.790	1.850	1.790	1.850	1.677	253
2026-02-27	1.820	1.850	1.820	1.850	1.677	1,738
2026-02-26	1.850	1.850	1.850	1.850	1.677	412
2026-02-25	1.880	1.880	1.880	1.880	1.704	0
2026-02-24	1.880	1.880	1.880	1.880	1.704	1,241
2026-02-23	1.880	1.880	1.880	1.880	1.704	1,169
2026-02-20	1.890	1.890	1.850	1.890	1.713	228
2026-02-19	1.850	1.850	1.850	1.850	1.677	1,540
2026-02-18	1.850	1.850	1.850	1.850	1.677	355
2026-02-17	1.850	1.890	1.850	1.850	1.677	3,703
2026-02-16	1.890	1.890	1.890	1.890	1.713	1,200
2026-02-13	1.860	1.860	1.860	1.860	1.686	792
2026-02-12	1.850	1.860	1.850	1.860	1.686	591
2026-02-11	1.900	1.900	1.790	1.850	1.677	13,355
2026-02-10	1.880	1.900	1.800	1.900	1.722	4,508
2026-02-09	1.940	1.940	1.880	1.880	1.704	3,769
2026-02-06	1.940	1.940	1.940	1.940	1.759	0

← NewerPage 3 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.1590 RON
2021-10-14	1.3670 RON
2020-05-21	1.6080 RON
2019-04-15	1.4830 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.